Deutsche Börse AG (VIE:DBO)
Austria
· Delayed Price · Currency is EUR 267.60
+1.30 (0.49%)
Last updated: Apr 28, 2026, 5:32 PM CET
Deutsche Börse AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 266.50 | 266.50 | 266.50 | 266.50 | - | 0.08% | - |
| Apr 27, 2026 | 265.60 | 267.60 | 265.60 | 266.30 | 266.30 | -0.11% | 20 |
| Apr 24, 2026 | 265.60 | 266.60 | 265.50 | 266.60 | 266.60 | 0.79% | - |
| Apr 23, 2026 | 266.90 | 266.90 | 264.30 | 264.50 | 264.50 | -0.23% | - |
| Apr 22, 2026 | 263.80 | 265.20 | 263.80 | 265.10 | 265.10 | -0.11% | - |
| Apr 21, 2026 | 263.40 | 266.10 | 263.40 | 265.40 | 265.40 | 0.53% | - |
| Apr 20, 2026 | 262.00 | 264.10 | 262.00 | 264.00 | 264.00 | 1.27% | 10 |
| Apr 17, 2026 | 263.30 | 265.90 | 260.70 | 260.70 | 260.70 | 0.31% | 28 |
| Apr 16, 2026 | 255.70 | 259.90 | 255.70 | 259.90 | 259.90 | 1.52% | - |
| Apr 15, 2026 | 257.50 | 257.50 | 255.90 | 256.00 | 256.00 | 0.79% | - |
| Apr 14, 2026 | 255.40 | 256.40 | 252.00 | 254.00 | 254.00 | -0.55% | - |
| Apr 13, 2026 | 252.70 | 255.40 | 251.70 | 255.40 | 255.40 | 0.99% | - |
| Apr 10, 2026 | 254.10 | 254.90 | 252.90 | 252.90 | 252.90 | -0.47% | - |
| Apr 9, 2026 | 257.50 | 257.50 | 254.10 | 254.10 | 254.10 | 0.32% | - |
| Apr 8, 2026 | 256.60 | 256.60 | 248.50 | 253.30 | 253.30 | -1.40% | - |
| Apr 7, 2026 | 256.30 | 257.40 | 256.30 | 256.90 | 256.90 | 0.47% | - |
| Apr 2, 2026 | 252.40 | 255.70 | 251.20 | 255.70 | 255.70 | 1.71% | - |
| Apr 1, 2026 | 250.70 | 251.90 | 250.40 | 251.40 | 251.40 | 0.36% | - |
| Mar 31, 2026 | 248.30 | 250.50 | 248.30 | 250.50 | 250.50 | 2.16% | - |
| Mar 30, 2026 | 238.90 | 245.20 | 238.90 | 245.20 | 245.20 | 2.72% | - |
| Mar 27, 2026 | 240.30 | 240.30 | 238.00 | 238.70 | 238.70 | 0.46% | - |
| Mar 26, 2026 | 237.90 | 238.40 | 236.70 | 237.60 | 237.60 | -0.50% | - |
| Mar 25, 2026 | 241.80 | 243.20 | 238.80 | 238.80 | 238.80 | -0.91% | - |
| Mar 24, 2026 | 242.20 | 242.70 | 240.30 | 241.00 | 241.00 | 0.17% | - |
| Mar 23, 2026 | 242.60 | 244.50 | 240.60 | 240.60 | 240.60 | -2.00% | - |
| Mar 20, 2026 | 249.00 | 249.00 | 245.40 | 245.50 | 245.50 | -1.68% | - |
| Mar 19, 2026 | 249.00 | 251.80 | 248.90 | 249.70 | 249.70 | -0.08% | - |
| Mar 18, 2026 | 250.30 | 251.30 | 249.90 | 249.90 | 249.90 | -0.44% | - |
| Mar 17, 2026 | 245.70 | 251.00 | 245.70 | 251.00 | 251.00 | 1.46% | 47 |
| Mar 16, 2026 | 247.20 | 247.40 | 243.40 | 247.40 | 247.40 | 1.73% | 3 |
| Mar 13, 2026 | 240.40 | 246.60 | 240.00 | 243.20 | 243.20 | 0.54% | - |
| Mar 12, 2026 | 235.80 | 241.90 | 235.80 | 241.90 | 241.90 | 2.63% | - |
| Mar 11, 2026 | 241.10 | 241.10 | 235.70 | 235.70 | 235.70 | -2.56% | - |
| Mar 10, 2026 | 241.40 | 242.10 | 236.90 | 241.90 | 241.90 | 0.08% | 45 |
| Mar 9, 2026 | 240.70 | 243.20 | 240.70 | 241.70 | 241.70 | -0.62% | - |
| Mar 6, 2026 | 241.90 | 243.20 | 241.00 | 243.20 | 243.20 | 0.50% | - |
| Mar 5, 2026 | 239.70 | 242.00 | 239.70 | 242.00 | 242.00 | 0.50% | - |
| Mar 4, 2026 | 241.50 | 241.50 | 239.10 | 240.80 | 240.80 | 1.43% | 5 |
| Mar 3, 2026 | 235.30 | 238.70 | 235.30 | 237.40 | 237.40 | 1.28% | - |
| Mar 2, 2026 | 230.80 | 236.30 | 230.80 | 234.40 | 234.40 | 0.64% | 13 |
| Feb 27, 2026 | 228.60 | 232.90 | 228.00 | 232.90 | 232.90 | 3.33% | - |
| Feb 26, 2026 | 219.00 | 225.40 | 219.00 | 225.40 | 225.40 | 2.92% | - |
| Feb 25, 2026 | 220.50 | 221.20 | 218.60 | 219.00 | 219.00 | -0.68% | - |
| Feb 24, 2026 | 220.80 | 222.00 | 220.50 | 220.50 | 220.50 | 0.64% | - |
| Feb 23, 2026 | 218.00 | 221.50 | 218.00 | 219.10 | 219.10 | 0.46% | 55 |
| Feb 20, 2026 | 217.40 | 219.10 | 217.40 | 218.10 | 218.10 | 1.25% | - |
| Feb 19, 2026 | 217.40 | 217.40 | 215.40 | 215.40 | 215.40 | -0.87% | 85 |
| Feb 18, 2026 | 214.80 | 217.60 | 214.80 | 217.30 | 217.30 | 0.65% | - |
| Feb 17, 2026 | 216.50 | 216.50 | 215.00 | 215.90 | 215.90 | 0.37% | - |
| Feb 16, 2026 | 218.00 | 218.00 | 215.10 | 215.10 | 215.10 | -1.83% | 3 |
| Feb 13, 2026 | 208.90 | 220.00 | 208.90 | 219.10 | 219.10 | 4.68% | - |
| Feb 12, 2026 | 204.60 | 209.30 | 204.60 | 209.30 | 209.30 | 2.95% | - |
| Feb 11, 2026 | 210.50 | 210.50 | 203.30 | 203.30 | 203.30 | -3.51% | - |
| Feb 10, 2026 | 212.10 | 212.10 | 209.60 | 210.70 | 210.70 | -0.47% | 19 |
| Feb 9, 2026 | 215.20 | 215.20 | 211.40 | 211.70 | 211.70 | -1.53% | 15 |
| Feb 6, 2026 | 211.70 | 215.00 | 211.60 | 215.00 | 215.00 | 1.22% | - |
| Feb 5, 2026 | 210.90 | 213.00 | 210.90 | 212.40 | 212.40 | 2.86% | - |
| Feb 4, 2026 | 205.40 | 207.10 | 205.40 | 206.50 | 206.50 | 1.37% | - |
| Feb 3, 2026 | 213.10 | 213.10 | 203.70 | 203.70 | 203.70 | -4.68% | 10 |
| Feb 2, 2026 | 213.70 | 216.40 | 212.60 | 213.70 | 213.70 | 0.42% | - |
| Jan 30, 2026 | 209.90 | 213.90 | 209.90 | 212.80 | 212.80 | 1.33% | - |
| Jan 29, 2026 | 209.90 | 211.20 | 209.90 | 210.00 | 210.00 | 0.67% | 5 |
| Jan 28, 2026 | 208.00 | 208.60 | 207.50 | 208.60 | 208.60 | 0.72% | - |
| Jan 27, 2026 | 213.80 | 213.80 | 207.10 | 207.10 | 207.10 | -2.40% | - |
| Jan 26, 2026 | 213.90 | 213.90 | 212.20 | 212.20 | 212.20 | -0.33% | - |
| Jan 23, 2026 | 213.20 | 213.20 | 210.60 | 212.90 | 212.90 | -0.61% | - |
| Jan 22, 2026 | 218.80 | 218.80 | 214.20 | 214.20 | 214.20 | 2.29% | - |
| Jan 21, 2026 | 214.10 | 214.10 | 209.40 | 209.40 | 209.40 | -2.47% | 3 |
| Jan 20, 2026 | 207.90 | 214.70 | 207.90 | 214.70 | 214.70 | 2.19% | - |
| Jan 19, 2026 | 212.40 | 212.40 | 209.30 | 210.10 | 210.10 | -0.76% | - |
| Jan 16, 2026 | 211.20 | 211.90 | 211.00 | 211.70 | 211.70 | -0.52% | 1 |
| Jan 15, 2026 | 211.10 | 212.80 | 210.30 | 212.80 | 212.80 | 0.38% | 2 |
| Jan 14, 2026 | 210.30 | 212.00 | 209.70 | 212.00 | 212.00 | 1.15% | 5 |
| Jan 13, 2026 | 213.30 | 213.30 | 209.60 | 209.60 | 209.60 | -2.56% | 25 |
| Jan 12, 2026 | 212.20 | 215.10 | 211.60 | 215.10 | 215.10 | 0.99% | - |
| Jan 9, 2026 | 211.30 | 213.00 | 209.80 | 213.00 | 213.00 | -0.47% | - |
| Jan 8, 2026 | 212.50 | 214.00 | 212.10 | 214.00 | 214.00 | 0.09% | - |
| Jan 7, 2026 | 220.60 | 220.60 | 213.80 | 213.80 | 213.80 | -2.91% | - |
| Jan 6, 2026 | 222.80 | 222.80 | 220.10 | 220.20 | 220.20 | -0.77% | - |
| Jan 5, 2026 | 218.30 | 221.90 | 215.60 | 221.90 | 221.90 | 1.42% | - |
| Jan 2, 2026 | 223.90 | 223.90 | 218.80 | 218.80 | 218.80 | -2.32% | - |
| Dec 30, 2025 | 225.00 | 225.00 | 223.40 | 224.00 | 224.00 | -0.49% | - |
| Dec 29, 2025 | 225.80 | 225.80 | 223.80 | 225.10 | 225.10 | 0.49% | - |
| Dec 23, 2025 | 221.80 | 224.00 | 221.80 | 224.00 | 224.00 | 0.81% | - |
| Dec 22, 2025 | 219.50 | 222.20 | 219.50 | 222.20 | 222.20 | 0.77% | - |
| Dec 19, 2025 | 220.20 | 220.50 | 219.40 | 220.50 | 220.50 | -0.41% | - |
| Dec 18, 2025 | 217.40 | 221.40 | 217.40 | 221.40 | 221.40 | 1.98% | 3 |
| Dec 17, 2025 | 215.90 | 217.10 | 215.80 | 217.10 | 217.10 | 0.09% | - |
| Dec 16, 2025 | 216.30 | 216.90 | 216.20 | 216.90 | 216.90 | 1.26% | 1 |
| Dec 15, 2025 | 215.30 | 215.30 | 214.20 | 214.20 | 214.20 | -0.19% | 1 |
| Dec 12, 2025 | 215.30 | 215.30 | 213.50 | 214.60 | 214.60 | -0.14% | - |
| Dec 11, 2025 | 218.20 | 218.20 | 214.50 | 214.90 | 214.90 | -1.96% | - |
| Dec 10, 2025 | 223.30 | 223.30 | 219.20 | 219.20 | 219.20 | -2.10% | - |
| Dec 9, 2025 | 226.60 | 226.60 | 223.50 | 223.90 | 223.90 | -0.18% | - |
| Dec 8, 2025 | 222.20 | 225.50 | 222.20 | 224.30 | 224.30 | 0.54% | - |
| Dec 5, 2025 | 221.10 | 223.60 | 221.10 | 223.10 | 223.10 | 0.95% | - |
| Dec 4, 2025 | 223.80 | 223.80 | 221.00 | 221.00 | 221.00 | -1.38% | - |
| Dec 3, 2025 | 222.60 | 224.10 | 222.60 | 224.10 | 224.10 | -0.75% | - |
| Dec 2, 2025 | 223.50 | 227.30 | 223.50 | 225.80 | 225.80 | 0.62% | 2 |
| Dec 1, 2025 | 230.00 | 230.00 | 224.40 | 224.40 | 224.40 | -2.82% | - |